ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

616
028260/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191400,21640445250,122300,122300,122300,122300,11427
20250318,191300,21640445250,122300,122300,122300,122300,0
20250318,191200,21640445250,122300,122300,122300,122300,0
20250318,191100,21640445250,122300,122300,122300,122300,0
20250318,191000,21640445250,122300,122300,122300,122300,0
20250318,190900,21640445250,122300,122300,122300,122300,0
20250318,190800,21640445250,122300,122300,122300,122300,0
20250318,190700,21640445250,122300,122300,122300,122300,0
20250318,190600,21640445250,122300,122300,122300,122300,0
20250318,190500,21640445250,122300,122300,122300,122300,0
20250318,190400,21640445250,122300,122300,122300,122300,0
20250318,190300,21640445250,122300,122300,122300,122300,0
20250318,190200,21640445250,122300,122300,122300,122300,0
20250318,190100,21640445250,122300,122300,122300,122300,0
20250318,190000,21640445250,122300,122300,122300,122300,0
20250318,185900,21640445250,122300,122300,122300,122300,0
20250318,185800,21640445250,122300,122300,122300,122300,0
20250318,185700,21640445250,122300,122300,122300,122300,0
20250318,185600,21640445250,122300,122300,122300,122300,0
20250318,185500,21640445250,122300,122300,122300,122300,0
20250318,185400,21640445250,122300,122300,122300,122300,0
20250318,185300,21640445250,122300,122300,122300,122300,0
20250318,185200,21640445250,122300,122300,122300,122300,0
20250318,185100,21640445250,122300,122300,122300,122300,0
20250318,185000,21640445250,122300,122300,122300,122300,0
20250318,184900,21640445250,122300,122300,122300,122300,0
20250318,184800,21640445250,122300,122300,122300,122300,0
20250318,184700,21640445250,122300,122300,122300,122300,0
20250318,184600,21640445250,122300,122300,122300,122300,0
20250318,184500,21640445250,122300,122300,122300,122300,0
20250318,184400,21640445250,122300,122300,122300,122300,11427
20250318,184300,21640445250,122300,122300,122300,122300,0
20250318,184200,21640445250,122300,122300,122300,122300,0
20250318,184100,21640445250,122300,122300,122300,122300,0
20250318,184000,21640445250,122300,122300,122300,122300,0
20250318,183900,21640445250,122300,122300,122300,122300,0
20250318,183800,21640445250,122300,122300,122300,122300,0
20250318,183700,21640445250,122300,122300,122300,122300,0
20250318,183600,21640445250,122300,122300,122300,122300,0
20250318,183500,21640445250,122300,122300,122300,122300,0
20250318,183400,21640445250,122300,122300,122300,122300,0
20250318,183300,21640445250,122300,122300,122300,122300,0
20250318,183200,21640445250,122300,122300,122300,122300,0
20250318,183100,21640445250,122300,122300,122300,122300,0
20250318,183000,21640445250,122300,122300,122300,122300,0
20250318,182900,21640445250,122300,122300,122300,122300,0
20250318,182800,21640445250,122300,122300,122300,122300,0
20250318,182700,21640445250,122300,122300,122300,122300,0
20250318,182600,21640445250,122300,122300,122300,122300,0
20250318,182500,21640445250,122300,122300,122300,122300,0
20250318,182400,21640445250,122300,122300,122300,122300,0
20250318,182300,21640445250,122300,122300,122300,122300,0
20250318,182200,21640445250,122300,122300,122300,122300,0
20250318,182100,21640445250,122300,122300,122300,122300,0
20250318,182000,21640445250,122300,122300,122300,122300,0
20250318,181900,21640445250,122300,122300,122300,122300,0
20250318,181800,21640445250,122300,122300,122300,122300,0
20250318,181700,21640445250,122300,122300,122300,122300,0
20250318,181600,21640445250,122300,122300,122300,122300,0
20250318,181500,21640445250,122300,122300,122300,122300,0
20250318,181400,21640445250,122300,122300,122300,122300,11427
20250318,181300,21640445250,122300,122300,122300,122300,0
20250318,181200,21640445250,122300,122300,122300,122300,0
20250318,181100,21640445250,122300,122300,122300,122300,0
20250318,181000,21640445250,122300,122300,122300,122300,0
20250318,180900,21640445250,122300,122300,122300,122300,0
20250318,180800,21640445250,122300,122300,122300,122300,0
20250318,180700,21640445250,122300,122300,122300,122300,0
20250318,180600,21640445250,122300,122300,122300,122300,0
20250318,180500,21640445250,122300,122300,122300,122300,0
20250318,180400,21640445250,122300,122300,122300,122300,0
20250318,180300,21640445250,122300,122300,122300,122300,0
20250318,180200,21640445250,122300,122300,122300,122300,0
20250318,180100,21640445250,122300,122300,122300,122300,0
20250318,180000,21640445250,122300,122300,122300,122300,0
20250318,175900,21640445250,122300,122300,122300,122300,0
20250318,175800,21640445250,122300,122300,122300,122300,0
20250318,175700,21640445250,122300,122300,122300,122300,0
20250318,175600,21640445250,122300,122300,122300,122300,0
20250318,175500,21640445250,122300,122300,122300,122300,0
20250318,175400,21640445250,122300,122300,122300,122300,0
20250318,175300,21640445250,122300,122300,122300,122300,0
20250318,175200,21640445250,122300,122300,122300,122300,0
20250318,175100,21640445250,122300,122300,122300,122300,0
20250318,175000,21640445250,122300,122300,122300,122300,0
20250318,174900,21640445250,122300,122300,122300,122300,0
20250318,174800,21640445250,122300,122300,122300,122300,0
20250318,174700,21640445250,122300,122300,122300,122300,0
20250318,174600,21640445250,122300,122300,122300,122300,0
20250318,174500,21640445250,122300,122300,122300,122300,0
20250318,174400,21640445250,122300,122300,122300,122300,11427
20250318,174300,21640445250,122300,122300,122300,122300,0
20250318,174200,21640445250,122300,122300,122300,122300,0
20250318,174100,21640445250,122300,122300,122300,122300,0
20250318,174000,21640445250,122300,122300,122300,122300,0
20250318,173900,21640445250,122300,122300,122300,122300,0
20250318,173800,21640445250,122300,122300,122300,122300,0
20250318,173700,21640445250,122300,122300,122300,122300,0
20250318,173600,21640445250,122300,122300,122300,122300,0
20250318,173500,21640445250,122300,122300,122300,122300,0
20250318,173400,21640445250,122300,122300,122300,122300,0
20250318,173300,21640445250,122300,122300,122300,122300,0
20250318,173200,21640445250,122300,122300,122300,122300,0
20250318,173100,21640445250,122300,122300,122300,122300,0
20250318,173000,21640445250,122300,122300,122300,122300,0
20250318,172900,21640445250,122300,122300,122300,122300,0
20250318,172800,21640445250,122300,122300,122300,122300,0
20250318,172700,21640445250,122300,122300,122300,122300,0
20250318,172600,21640445250,122300,122300,122300,122300,0
20250318,172500,21640445250,122300,122300,122300,122300,0
20250318,172400,21640445250,122300,122300,122300,122300,0
20250318,172300,21640445250,122300,122300,122300,122300,0
20250318,172200,21640445250,122300,122300,122300,122300,0
20250318,172100,21640445250,122300,122300,122300,122300,0
20250318,172000,21640445250,122300,122300,122300,122300,0
20250318,171900,21640445250,122300,122300,122300,122300,0
20250318,171800,21640445250,122300,122300,122300,122300,0
20250318,171700,21640445250,122300,122300,122300,122300,0
20250318,171600,21640445250,122300,122300,122300,122300,0
20250318,171500,21640445250,122300,122300,122300,122300,0
20250318,171400,21640445250,122300,122300,122300,122300,11427
20250318,171300,21640445250,122300,122300,122300,122300,0
20250318,171200,21640445250,122300,122300,122300,122300,0
20250318,171100,21640445250,122300,122300,122300,122300,0
20250318,171000,21640445250,122300,122300,122300,122300,0
20250318,170900,21640445250,122300,122300,122300,122300,0
20250318,170800,21640445250,122300,122300,122300,122300,0
20250318,170700,21640445250,122300,122300,122300,122300,0
20250318,170600,21640445250,122300,122300,122300,122300,0
20250318,170500,21640445250,122300,122300,122300,122300,0
20250318,170400,21640445250,122300,122300,122300,122300,0
20250318,170300,21640445250,122300,122300,122300,122300,0
20250318,170200,21640445250,122300,122300,122300,122300,0
20250318,170100,21640445250,122300,122300,122300,122300,0
20250318,170000,21640445250,122300,122300,122300,122300,0
20250318,165900,21640445250,122300,122300,122300,122300,0
20250318,165800,21640445250,122300,122300,122300,122300,0
20250318,165700,21640445250,122300,122300,122300,122300,0
20250318,165600,21640445250,122300,122300,122300,122300,0
20250318,165500,21640445250,122300,122300,122300,122300,0
20250318,165400,21640445250,122300,122300,122300,122300,0
20250318,165300,21640445250,122300,122300,122300,122300,0
20250318,165200,21640445250,122300,122300,122300,122300,0
20250318,165100,21640445250,122300,122300,122300,122300,0
20250318,165000,21640445250,122300,122300,122300,122300,0
20250318,164900,21640445250,122300,122300,122300,122300,0
20250318,164800,21640445250,122300,122300,122300,122300,0
20250318,164700,21640445250,122300,122300,122300,122300,0
20250318,164600,21640445250,122300,122300,122300,122300,0
20250318,164500,21640445250,122300,122300,122300,122300,0
20250318,164400,21640445250,122300,122300,122300,122300,11427
20250318,164300,21640445250,122300,122300,122300,122300,0
20250318,164200,21640445250,122300,122300,122300,122300,0
20250318,164100,21640445250,122300,122300,122300,122300,0
20250318,164000,21640445250,122300,122300,122300,122300,0
20250318,163900,21640445250,122300,122300,122300,122300,0
20250318,163800,21640445250,122300,122300,122300,122300,0
20250318,163700,21640445250,122300,122300,122300,122300,0
20250318,163600,21640445250,122300,122300,122300,122300,0
20250318,163500,21640445250,122300,122300,122300,122300,0
20250318,163400,21640445250,122300,122300,122300,122300,0
20250318,163300,21640445250,122300,122300,122300,122300,0
20250318,163200,21640445250,122300,122300,122300,122300,0
20250318,163100,21640445250,122300,122300,122300,122300,0
20250318,163000,21640445250,122300,122300,122300,122300,0
20250318,162900,21640445250,122300,122300,122300,122300,0
20250318,162800,21640445250,122300,122300,122300,122300,0
20250318,162700,21640445250,122300,122300,122300,122300,0
20250318,162600,21640445250,122300,122300,122300,122300,0
20250318,162500,21640445250,122300,122300,122300,122300,0
20250318,162400,21640445250,122300,122300,122300,122300,0
20250318,162300,21640445250,122300,122300,122300,122300,0
20250318,162200,21640445250,122300,122300,122300,122300,0
20250318,162100,21640445250,122300,122300,122300,122300,0
20250318,162000,21640445250,122300,122300,122300,122300,0
20250318,161900,21640445250,122300,122300,122300,122300,0
20250318,161800,21640445250,122300,122300,122300,122300,0
20250318,161700,21640445250,122300,122300,122300,122300,0
20250318,161600,21640445250,122300,122300,122300,122300,0
20250318,161500,21640445250,122300,122300,122300,122300,0
20250318,161400,21640445250,122300,122300,122300,122300,11427
20250318,161300,21640445250,122300,122300,122300,122300,0
20250318,161200,21640445250,122300,122300,122300,122300,0
20250318,161100,21640445250,122300,122300,122300,122300,0
20250318,161000,21640445250,122300,122300,122300,122300,0
20250318,160900,21640445250,122300,122300,122300,122300,0
20250318,160800,21640445250,122300,122300,122300,122300,0
20250318,160700,21640445250,122300,122300,122300,122300,0
20250318,160600,21640445250,122300,122300,122300,122300,0
20250318,160500,21640445250,122300,122300,122300,122300,0
20250318,160400,21640445250,122300,122300,122300,122300,0
20250318,160300,21640445250,122300,122300,122300,122300,0
20250318,160200,21640445250,122300,122300,122300,122300,0
20250318,160100,21640445250,122300,122300,122300,122300,0
20250318,160000,21640445250,122300,122300,122300,122300,0
20250318,155900,21640445250,122300,122300,122300,122300,0
20250318,155800,21640445250,122300,122300,122300,122300,0
20250318,155700,21640445250,122300,122300,122300,122300,0
20250318,155600,21640445250,122300,122300,122300,122300,0
20250318,155500,21640445250,122300,122300,122300,122300,0
20250318,155400,21640445250,122300,122300,122300,122300,0
20250318,155300,21640445250,122300,122300,122300,122300,0
20250318,155200,21640445250,122300,122300,122300,122300,0
20250318,155100,21640445250,122300,122300,122300,122300,0
20250318,155000,21640445250,122300,122300,122300,122300,0
20250318,154900,21640445250,122300,122300,122300,122300,0
20250318,154800,21640445250,122300,122300,122300,122300,0
20250318,154700,21640445250,122300,122300,122300,122300,0
20250318,154600,21640445250,122300,122300,122300,122300,0
20250318,154500,21640445250,122300,122300,122300,122300,0
20250318,154400,21640445250,122300,122300,122300,122300,11427
20250318,154300,21640445250,122300,122300,122300,122300,0
20250318,154200,21640445250,122300,122300,122300,122300,0
20250318,154100,21640445250,122300,122300,122300,122300,0
20250318,154000,21640445250,122300,122300,122300,122300,0
20250318,153900,21640445250,122300,122300,122300,122300,0
20250318,153800,21640445250,122300,122300,122300,122300,0
20250318,153700,21640445250,122300,122300,122300,122300,0
20250318,153600,21640445250,122300,122300,122300,122300,0
20250318,153500,21640445250,122300,122300,122300,122300,0
20250318,153400,21640445250,122300,122300,122300,122300,0
20250318,153300,21640445250,122300,122300,122300,122300,0
20250318,153200,21640445250,122300,122300,122300,122300,0
20250318,153100,21640445250,122300,122300,122300,122300,0
20250318,153000,21640445250,122300,122300,122300,122300,11427
20250318,152900,20242923150,122600,122600,122600,122600,0
20250318,152800,20242923150,122600,122600,122600,122600,0
20250318,152700,20242923150,122600,122600,122600,122600,0
20250318,152600,20242923150,122600,122600,122600,122600,0
20250318,152500,20242923150,122600,122600,122600,122600,0
20250318,152400,20242923150,122600,122600,122600,122600,0
20250318,152300,20242923150,122600,122600,122600,122600,0
20250318,152200,20242923150,122600,122600,122600,122600,0
20250318,152100,20242923150,122600,122600,122600,122600,0
20250318,152000,20242923150,122600,122600,122600,122600,0
20250318,151900,20242923150,122600,122500,122700,122500,250
20250318,151800,20212273550,122600,122600,122600,122500,276
20250318,151700,20178454050,122500,122600,122700,122500,609
20250318,151600,20103795050,122600,122500,122600,122500,233
20250318,151500,20075236700,122500,122600,122600,122500,339
20250318,151400,20033685400,122600,122500,122700,122500,548
20250318,151300,19966505100,122500,122600,122600,122500,207
20250318,151200,19941133200,122600,122600,122600,122500,307
20250318,151100,19903498500,122600,122600,122600,122500,248
20250318,151000,19873098900,122600,122600,122700,122500,308
20250318,150900,19835337450,122550,122600,122700,122500,200
20250318,150800,19810819000,122500,122500,122700,122500,211
20250318,150700,19784951900,122700,122600,122800,122500,636
20250318,150600,19706962100,122600,122600,122600,122500,312
20250318,150500,19668713100,122600,122500,122600,122500,168
20250318,150400,19648122400,122500,122500,122600,122500,254
20250318,150300,19616985700,122600,122600,122600,122500,196
20250318,150200,19592968500,122600,122400,122600,122400,358
20250318,150100,19549115300,122500,122500,122500,122400,298
20250318,150000,19512627200,122500,122500,122600,122400,566
20250318,145900,19443290000,122600,122600,122600,122500,389
20250318,145800,19395606000,122600,122500,122600,122500,269
20250318,145700,19362639800,122450,122500,122500,122400,266
20250318,145600,19330058200,122500,122500,122500,122400,238
20250318,145500,19300908300,122400,122400,122600,122300,562
20250318,145400,19232077200,122400,122300,122400,122300,268
20250318,145300,19199277200,122300,122300,122400,122200,414
20250318,145200,19148627350,122200,122400,122400,122200,203
20250318,145100,19123802350,122300,122300,122300,122200,411
20250318,145000,19073558950,122300,122100,122300,122000,648
20250318,144900,18994388850,122100,122100,122200,122100,463
20250318,144800,18937843450,122200,122100,122200,122100,298
20250318,144700,18901441350,122100,122100,122200,122100,348
20250318,144600,18858934150,122200,122100,122200,122100,469
20250318,144500,18801655350,122100,122100,122200,122000,480
20250318,144400,18743038050,122200,121900,122200,121900,1734
20250318,144300,18531461050,121900,122100,122100,121900,3482
20250318,144200,18106589550,122200,122200,122200,122100,430
20250318,144100,18054066850,122200,122200,122200,122100,502
20250318,144000,17992747350,122100,122100,122200,122100,445
20250318,143900,17938389250,122150,122200,122300,122100,865
20250318,143800,17832667150,122300,122200,122300,122200,435
20250318,143700,17779493300,122200,122200,122300,122200,380
20250318,143600,17733042400,122200,122200,122300,122200,299
20250318,143500,17696487350,122200,122100,122250,122100,366
20250318,143400,17651771800,122200,122200,122300,122100,515
20250318,143300,17588830850,122300,122200,122300,122100,1267
20250318,143200,17434007700,122250,122200,122300,122200,315
20250318,143100,17395501500,122200,122200,122300,122200,256
20250318,143000,17364205600,122300,122200,122300,122200,363
20250318,142900,17319835850,122300,122200,122300,122200,1065
20250318,142800,17189685650,122100,122200,122200,122100,300
20250318,142700,17153038100,122200,122150,122200,122100,364
20250318,142600,17108578300,122100,122150,122200,122100,333
20250318,142500,17067899850,122100,122200,122300,122100,429
20250318,142400,17015484200,122300,122300,122300,122200,375
20250318,142300,16969645550,122200,122200,122300,122200,552
20250318,142200,16902172750,122200,122300,122300,122200,413
20250318,142100,16851696150,122200,122300,122400,122200,1038
20250318,142000,16724736350,122300,122300,122400,122300,289
20250318,141900,16689379050,122300,122300,122400,122300,189
20250318,141800,16666255250,122300,122400,122500,122300,292
20250318,141700,16630510950,122400,122400,122500,122300,317
20250318,141600,16591723200,122500,122400,122500,122400,175
20250318,141500,16570295850,122400,122400,122600,122400,236
20250318,141400,16541396400,122400,122400,122500,122400,319
20250318,141300,16502329800,122400,122400,122500,122400,170
20250318,141200,16481516150,122400,122500,122500,122400,244
20250318,141100,16451641400,122400,122400,122500,122400,199
20250318,141000,16427276250,122500,122600,122600,122400,448
20250318,140900,16372402500,122500,122400,122500,122400,271
20250318,140800,16339216350,122400,122400,122500,122400,258
20250318,140700,16307630900,122400,122400,122500,122400,181
20250318,140600,16285471050,122400,122500,122500,122400,307
20250318,140500,16247873700,122500,122400,122500,122400,236
20250318,140400,16218981850,122400,122400,122500,122400,549
20250318,140300,16151741650,122400,122400,122500,122400,191
20250318,140200,16128358500,122400,122300,122500,122300,1409
20250318,140100,15955888550,122300,122300,122400,122300,349
20250318,140000,15913185500,122300,122300,122400,122300,278
20250318,135900,15879175750,122300,122300,122400,122300,251
20250318,135800,15848466650,122300,122400,122400,122300,383
20250318,135700,15801618000,122300,122400,122400,122300,199
20250318,135600,15777272100,122300,122400,122400,122300,211
20250318,135500,15751458600,122400,122300,122400,122300,288
20250318,135400,15716229600,122300,122200,122300,122200,372
20250318,135300,15670746200,122200,122200,122300,122200,389
20250318,135200,15623195700,122300,122200,122300,122200,185
20250318,135100,15600581600,122200,122200,122400,122200,545
20250318,135000,15533934000,122200,122300,122300,122100,522
20250318,134900,15470174000,122300,122300,122400,122200,304
20250318,134800,15432996000,122300,122200,122300,122200,427
20250318,134700,15380793900,122300,122200,122300,122200,184
20250318,134600,15358303700,122200,122200,122300,122200,176
20250318,134500,15336789100,122200,122300,122400,122200,528
20250318,134400,15272242250,122400,122400,122400,122300,279
20250318,134300,15238106950,122400,122200,122400,122100,576
20250318,134200,15167658550,122200,122400,122450,122100,1053
20250318,134100,15038956550,122400,122800,122900,122400,3566
20250318,134000,14601353850,122800,122900,123000,122800,2566
20250318,133900,14285999250,122900,123000,123000,122900,3249
20250318,133800,13886688650,122900,123000,123100,122900,111
20250318,133700,13873034150,123000,123000,123100,123000,283
20250318,133600,13838217850,123100,123000,123100,123000,141
20250318,133500,13820867150,123000,123100,123100,122900,263
20250318,133400,13788520350,123000,123000,123100,123000,215
20250318,133300,13762063850,123100,123000,123100,123000,153
20250318,133200,13743233550,123100,123000,123100,123000,191
20250318,133100,13719725050,123100,123100,123100,123000,139
20250318,133000,13702616050,123000,123000,123000,122900,152
20250318,132900,13683923150,122900,123100,123100,122900,255
20250318,132800,13652554250,123000,123000,123100,122900,159
20250318,132700,13632991750,123000,123000,123100,122900,246
20250318,132600,13602730700,122900,123000,123000,122900,291
20250318,132500,13566938700,123000,123000,123000,122900,97
20250318,132400,13555009400,122900,122900,123000,122900,251
20250318,132300,13524144100,123000,123100,123100,122900,420
20250318,132200,13472489800,123000,123100,123100,123000,213
20250318,132100,13446279800,123000,123100,123100,123000,155
20250318,132000,13427201900,123100,123100,123100,123000,251
20250318,131900,13396313400,123100,123100,123100,123000,108
20250318,131800,13383021700,123100,123000,123100,123000,85
20250318,131700,13372559400,123100,123000,123100,123000,114
20250318,131600,13358527500,123100,123100,123100,123000,219
20250318,131500,13331581600,123100,123100,123100,123000,168
20250318,131400,13310906600,123000,123100,123200,123000,154
20250318,131300,13291949500,123100,123100,123200,123000,365
20250318,131200,13247017100,123100,123100,123100,123000,151
20250318,131100,13228430600,123000,123100,123100,123000,144
20250318,131000,13210707600,123100,123000,123100,122900,423
20250318,130900,13158673900,122900,122900,123000,122900,151
20250318,130800,13140109250,122900,123000,123000,122800,941
20250318,130700,13024448550,123000,123000,123000,122900,179
20250318,130600,13002432450,122900,122900,123000,122800,540
20250318,130500,12936058350,122900,122800,122900,122800,847
20250318,130400,12832022850,122800,122800,122900,122800,233
20250318,130300,12803391950,122800,123000,123100,122800,1094
20250318,130200,12668923350,123000,123000,123100,123000,208
20250318,130100,12643322550,123100,123000,123100,123000,94
20250318,130000,12631752150,123000,123100,123100,123000,625
20250318,125900,12554872050,123100,123000,123200,123000,315
20250318,125800,12516089750,123100,123100,123100,123000,181
20250318,125700,12493808950,123000,123100,123200,123000,264
20250318,125600,12461311750,123100,123000,123100,123000,338
20250318,125500,12419708650,123100,123000,123100,123000,101
20250318,125400,12407279450,123000,123100,123300,123000,404
20250318,125300,12357540350,123200,123100,123200,123100,71
20250318,125200,12348794350,123100,123200,123200,123100,254
20250318,125100,12317505650,123200,123200,123200,123100,184
20250318,125000,12294837250,123200,123100,123200,123100,97
20250318,124900,12282887650,123200,123200,123200,123100,188
20250318,124800,12259734050,123200,123100,123200,123100,112
20250318,124700,12245936150,123100,123200,123200,123100,91
20250318,124600,12234725750,123100,123100,123200,123100,128
20250318,124500,12218960750,123100,123200,123300,123100,595
20250318,124400,12145654950,123400,123300,123400,123200,237
20250318,124300,12116435550,123300,123300,123300,123200,79
20250318,124200,12106695550,123300,123300,123300,123200,143
20250318,124100,12089064350,123300,123300,123300,123200,146
20250318,124000,12071066450,123300,123200,123300,123200,228
20250318,123900,12042963750,123300,123300,123400,123200,153
20250318,123800,12024098450,123300,123200,123300,123200,147
20250318,123700,12005977450,123300,123100,123400,123100,2209
20250318,123600,11733608350,123200,123100,123200,123100,104
20250318,123500,11720798900,123200,123300,123300,123100,149
20250318,123400,11702443500,123300,123100,123300,123100,169
20250318,123300,11681621700,123200,123100,123200,123100,155
20250318,123200,11662529200,123200,123300,123300,123100,204
20250318,123100,11637395100,123300,123100,123300,123100,152
20250318,123000,11618668300,123200,123200,123200,123100,123
20250318,122900,11603520900,123100,123100,123200,123100,126
20250318,122800,11587998700,123100,123100,123200,123000,138
20250318,122700,11571009800,123000,123200,123200,123000,196
20250318,122600,11546879500,123100,123200,123300,123100,230
20250318,122500,11518534100,123200,123300,123300,123200,131
20250318,122400,11502386600,123300,123300,123300,123200,159
20250318,122300,11482782600,123300,123200,123300,123100,84
20250318,122200,11472426600,123200,123100,123200,123100,249
20250318,122100,11441752500,123200,123000,123200,123000,158
20250318,122000,11422301900,123100,123100,123100,123000,127
20250318,121900,11406670800,123100,123100,123100,123000,128
20250318,121800,11390915050,123100,123000,123100,123000,311
20250318,121700,11352633550,123000,123000,123100,123000,156
20250318,121600,11333433050,123000,123000,123100,123000,113
20250318,121500,11319523850,123100,123000,123100,123000,100
20250318,121400,11307215650,123000,123100,123100,123000,173
20250318,121300,11285927650,123000,122900,123100,122900,132
20250318,121200,11269681650,123100,122900,123100,122900,184
20250318,121100,11247046450,122900,122900,123000,122900,153
20250318,121000,11228230250,123000,123000,123000,122900,126
20250318,120900,11212732750,123000,123000,123000,122900,327
20250318,120800,11172514750,122900,123000,123100,122900,385
20250318,120700,11125157650,123100,123000,123100,123000,126
20250318,120600,11109648050,123100,123000,123100,123000,152
20250318,120500,11090939300,123000,123100,123100,123000,88
20250318,120400,11080107200,123000,123100,123200,123000,209
20250318,120300,11054373300,123100,123300,123300,123100,411
20250318,120200,11003730300,123300,123200,123300,123200,88
20250318,120100,10992881100,123300,123300,123300,123200,118
20250318,120000,10978334000,123300,123300,123300,123200,230
20250318,115900,10949978000,123300,123300,123300,123200,246
20250318,115800,10919651000,123300,123200,123300,123200,147
20250318,115700,10901532800,123300,123200,123300,123200,157
20250318,115600,10882175900,123200,123300,123300,123200,142
20250318,115500,10864670200,123200,123200,123300,123200,150
20250318,115400,10846185500,123200,123300,123300,123200,335
20250318,115300,10804881300,123300,123100,123300,123100,261
20250318,115200,10772720100,123200,123200,123200,123100,134
20250318,115100,10756212200,123200,123100,123200,123000,338
20250318,115000,10714590500,123100,123100,123300,123100,152
20250318,114900,10695864100,123100,123200,123200,123100,154
20250318,114800,10676892300,123200,123100,123200,123100,136
20250318,114700,10660142000,123100,123200,123200,123100,403
20250318,114600,10610515300,123100,123100,123200,123000,476
20250318,114500,10551911200,123100,123100,123200,123100,320
20250318,114400,10512510200,123200,123200,123200,123000,803
20250318,114300,10413653900,123100,123100,123100,123100,0
20250318,114200,10413653900,123100,123100,123100,123100,0
20250318,114100,10413653900,123100,123100,123100,123100,0
20250318,114000,10413653900,123100,123100,123100,123100,0
20250318,113900,10413653900,123100,123100,123100,123100,0
20250318,113800,10413653900,123100,123100,123100,123100,0
20250318,113700,10413653900,123100,123100,123200,123100,13
20250318,113600,10412052600,123200,123100,123200,123100,265
20250318,113500,10379417000,123100,123200,123200,123100,266
20250318,113400,10346667600,123200,123200,123200,123100,124
20250318,113300,10331397700,123200,123100,123200,123000,502
20250318,113200,10269594300,123200,123100,123200,123100,512
20250318,113100,10206563150,123100,123000,123100,122900,775
20250318,113000,10111173950,123000,123100,123100,123000,55
20250318,112900,10104407850,123000,123000,123100,123000,76
20250318,112800,10095054550,123000,123000,123100,122900,339
20250318,112700,10053355850,123100,123000,123100,123000,27
20250318,112600,10050033050,123000,123000,123100,122900,233
20250318,112500,10021369550,123000,123000,123100,123000,136
20250318,112400,10004629150,123100,123100,123200,123000,120
20250318,112300,9989858550,123100,123100,123200,123000,498
20250318,112200,9928552350,123000,123000,123100,123000,222
20250318,112100,9901234150,123100,123000,123100,123000,98
20250318,112000,9889171250,123000,123000,123100,123000,47
20250318,111900,9883388450,123100,123100,123100,123000,114
20250318,111800,9869356150,123000,123100,123200,123000,370
20250318,111700,9823805350,123100,123100,123200,123000,399
20250318,111600,9774697650,123100,123000,123100,123000,166
20250318,111500,9754264450,123000,123000,123100,123000,69
20250318,111400,9745775450,123000,123000,123100,123000,71
20250318,111300,9737037750,123100,123000,123100,123000,57
20250318,111200,9730022750,123000,123000,123100,123000,221
20250318,111100,9702833250,123100,123000,123100,123000,64
20250318,111000,9694957650,123000,123000,123100,123000,61
20250318,110900,9687454050,123000,123000,123000,122900,165
20250318,110800,9667160450,123000,122900,123000,122900,498
20250318,110700,9605943850,122900,122900,123000,122900,46
20250318,110600,9600289450,123000,122800,123000,122800,356
20250318,110500,9556544350,122900,123000,123000,122800,513
20250318,110400,9493497250,123000,123000,123000,122900,54
20250318,110300,9486858150,123100,122900,123100,122900,147
20250318,110200,9468778400,123000,122900,123000,122900,164
20250318,110100,9448607200,122900,123000,123000,122800,556
20250318,110000,9380271700,122900,123000,123000,122900,214
20250318,105900,9353956700,123000,123100,123100,122900,240
20250318,105800,9324432100,123000,122900,123100,122900,109
20250318,105700,9311022900,123000,123000,123200,122900,901
20250318,105600,9200161500,123100,123100,123100,123000,192
20250318,105500,9176529100,123100,123200,123300,123100,327
20250318,105400,9136234700,123100,123100,123200,123100,317
20250318,105300,9097182600,123100,123200,123400,123000,793
20250318,105200,8999583200,123200,123200,123200,123100,269
20250318,105100,8966443600,123100,123300,123400,123000,639
20250318,105000,8887676700,123300,122900,123300,122900,606
20250318,104900,8813101100,123000,123000,123100,122900,856
20250318,104800,8707795400,123100,123100,123100,123000,90
20250318,104700,8696719200,123100,122900,123100,122900,200
20250318,104600,8672105500,123000,122900,123000,122900,812
20250318,104500,8572293200,122900,123100,123100,122900,1195
20250318,104400,8425306200,123100,123200,123200,123100,396
20250318,104300,8376545000,123100,123200,123300,123000,858
20250318,104200,8270880800,123200,123100,123200,123100,99
20250318,104100,8258685700,123100,123100,123200,123100,77
20250318,104000,8249200300,123200,123200,123200,123100,59
20250318,103900,8241933300,123200,123100,123200,123100,92
20250318,103800,8230602600,123200,123100,123200,123100,121
20250318,103700,8215696500,123200,123100,123300,123000,465
20250318,103600,8158412500,123000,123000,123100,123000,135
20250318,103500,8141797000,123000,123100,123200,123000,643
20250318,103400,8062670100,123100,123000,123200,123000,321
20250318,103300,8023155300,123100,123200,123200,123000,724
20250318,103200,7934034200,123200,123100,123200,123100,158
20250318,103100,7914580400,123200,123100,123200,123100,38
20250318,103000,7909900200,123100,123200,123300,123100,208
20250318,102900,7884273500,123300,123200,123300,123200,109
20250318,102800,7870834300,123300,123300,123400,123200,610
20250318,102700,7795616400,123300,123300,123400,123300,49
20250318,102600,7789570700,123300,123400,123400,123300,167
20250318,102500,7768974450,123400,123300,123400,123300,167
20250318,102400,7748370950,123400,123300,123400,123300,165
20250318,102300,7728011550,123300,123350,123400,123300,137
20250318,102200,7711106550,123400,123200,123400,123200,376
20250318,102100,7664733950,123200,123200,123300,123200,346
20250318,102000,7622089650,123200,123100,123300,123100,153
20250318,101900,7603230450,123200,123100,123200,123100,142
20250318,101800,7585737050,123100,123200,123300,123100,225
20250318,101700,7558013250,123100,123000,123200,123000,547
20250318,101600,7490652050,123000,123000,123100,123000,102
20250318,101500,7478097850,123000,123000,123100,123000,177
20250318,101400,7456317550,123000,122900,123100,122900,123
20250318,101300,7441182900,123000,123000,123100,122900,219
20250318,101200,7414246200,123100,122900,123200,122900,404
20250318,101100,7364505200,122900,123000,123000,122900,261
20250318,101000,7332404200,123100,123100,123400,123000,282
20250318,100900,7297662200,123300,122900,123300,122800,537
20250318,100800,7231562100,123100,123200,123200,122800,2249
20250318,100700,6955082400,123100,123100,123300,123100,104
20250318,100600,6942267200,123300,123200,123300,123100,267
20250318,100500,6909362950,123400,123100,123400,123100,471
20250318,100400,6851311150,123100,123100,123200,123100,287
20250318,100300,6815969150,123000,123050,123100,122900,1099
20250318,100200,6680782900,123050,123100,123200,123000,505
20250318,100100,6618622250,123200,123200,123400,123200,520
20250318,100000,6554539050,123400,123200,123400,123200,669
20250318,095900,6472059800,123200,123100,123300,123100,226
20250318,095800,6444211600,123100,123300,123500,123100,824
20250318,095700,6342659600,123300,123500,123500,123300,942
20250318,095600,6226451000,123400,123500,123500,123400,294
20250318,095500,6190147900,123500,123500,123500,123400,338
20250318,095400,6148409100,123500,123600,123700,123500,781
20250318,095300,6051904800,123600,123300,123600,123300,878
20250318,095200,5943463100,123400,123400,123500,123300,451
20250318,095100,5887811300,123300,123500,123600,123300,740
20250318,095000,5796452600,123600,123600,123600,123500,258
20250318,094900,5764567900,123500,123800,123800,123400,481
20250318,094800,5705142700,123800,123800,123800,123600,445
20250318,094700,5650072700,123700,123700,123800,123600,1599
20250318,094600,5452154900,123700,123500,123700,123400,840
20250318,094500,5348339500,123400,123700,123700,123400,493
20250318,094400,5287403100,123700,123600,123700,123600,234
20250318,094300,5258462700,123600,123600,123700,123500,739
20250318,094200,5167109200,123600,123700,123800,123500,481
20250318,094100,5107627800,123700,123600,123700,123600,367
20250318,094000,5062237500,123600,123700,123700,123500,395
20250318,093900,5013422800,123600,123400,123600,123400,264
20250318,093800,4980813700,123400,123600,123600,123300,982
20250318,093700,4859546950,123600,123600,123700,123500,281
20250318,093600,4824812250,123600,123700,123700,123600,402
20250318,093500,4775113550,123700,123600,123700,123500,472
20250318,093400,4716755350,123600,123900,123900,123500,1051
20250318,093300,4586702950,123900,123800,123900,123800,1058
20250318,093200,4455641650,123800,123750,123900,123700,1069
20250318,093100,4323296900,123800,123600,123800,123600,2204
20250318,093000,4050618100,123600,123500,123600,123500,719
20250318,092900,3961797200,123500,123400,123500,123300,362
20250318,092800,3917108200,123400,123100,123500,123000,918
20250318,092700,3803903600,123100,123350,123350,123000,1489
20250318,092600,3620479850,123350,123500,123550,123300,867
20250318,092500,3513454150,123500,123300,123600,123300,2182
20250318,092400,3244021250,123300,123500,123600,123200,844
20250318,092300,3139930950,123300,123500,123600,123100,1124
20250318,092200,3001125950,123500,123400,123500,123200,812
20250318,092100,2900927650,123400,123200,123400,123000,486
20250318,092000,2841070850,123100,123300,123400,123000,1051
20250318,091900,2711552750,123300,123100,123300,123100,46
20250318,091800,2705884750,123100,123100,123300,123000,255
20250318,091700,2674496450,123100,122800,123300,122800,639
20250318,091600,2595955250,122900,123300,123300,122800,556
20250318,091500,2527551850,123200,123100,123200,123000,557
20250318,091400,2458991450,123100,123000,123100,123000,310
20250318,091300,2420859250,123100,123000,123200,122900,1334
20250318,091200,2256765400,123000,123200,123200,123000,1756
20250318,091100,2040662200,123100,123100,123200,123100,397
20250318,091000,1991783600,123100,123200,123200,123000,855
20250318,090900,1886563200,123200,123400,123400,123100,1686
20250318,090800,1678740400,123300,123700,123700,123300,2338
20250318,090700,1389870400,123600,123600,123800,123500,793
20250318,090600,1291789350,123600,123800,123800,123500,810
20250318,090500,1191658450,123700,123600,123800,123500,1781
20250318,090400,971456050,123400,123700,123800,123400,661
20250318,090300,889703000,123500,123500,123800,123400,960
20250318,090200,770986300,123500,123700,123800,123400,535
20250318,090100,704908100,123600,123450,124100,123450,1302
20250318,090000,543783600,123500,124000,124000,123300,4360
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191400 21640445250 122300 122300 122300 122300 11427
3 20250318 191300 21640445250 122300 122300 122300 122300 0
4 20250318 191200 21640445250 122300 122300 122300 122300 0
5 20250318 191100 21640445250 122300 122300 122300 122300 0
6 20250318 191000 21640445250 122300 122300 122300 122300 0
7 20250318 190900 21640445250 122300 122300 122300 122300 0
8 20250318 190800 21640445250 122300 122300 122300 122300 0
9 20250318 190700 21640445250 122300 122300 122300 122300 0
10 20250318 190600 21640445250 122300 122300 122300 122300 0
11 20250318 190500 21640445250 122300 122300 122300 122300 0
12 20250318 190400 21640445250 122300 122300 122300 122300 0
13 20250318 190300 21640445250 122300 122300 122300 122300 0
14 20250318 190200 21640445250 122300 122300 122300 122300 0
15 20250318 190100 21640445250 122300 122300 122300 122300 0
16 20250318 190000 21640445250 122300 122300 122300 122300 0
17 20250318 185900 21640445250 122300 122300 122300 122300 0
18 20250318 185800 21640445250 122300 122300 122300 122300 0
19 20250318 185700 21640445250 122300 122300 122300 122300 0
20 20250318 185600 21640445250 122300 122300 122300 122300 0
21 20250318 185500 21640445250 122300 122300 122300 122300 0
22 20250318 185400 21640445250 122300 122300 122300 122300 0
23 20250318 185300 21640445250 122300 122300 122300 122300 0
24 20250318 185200 21640445250 122300 122300 122300 122300 0
25 20250318 185100 21640445250 122300 122300 122300 122300 0
26 20250318 185000 21640445250 122300 122300 122300 122300 0
27 20250318 184900 21640445250 122300 122300 122300 122300 0
28 20250318 184800 21640445250 122300 122300 122300 122300 0
29 20250318 184700 21640445250 122300 122300 122300 122300 0
30 20250318 184600 21640445250 122300 122300 122300 122300 0
31 20250318 184500 21640445250 122300 122300 122300 122300 0
32 20250318 184400 21640445250 122300 122300 122300 122300 11427
33 20250318 184300 21640445250 122300 122300 122300 122300 0
34 20250318 184200 21640445250 122300 122300 122300 122300 0
35 20250318 184100 21640445250 122300 122300 122300 122300 0
36 20250318 184000 21640445250 122300 122300 122300 122300 0
37 20250318 183900 21640445250 122300 122300 122300 122300 0
38 20250318 183800 21640445250 122300 122300 122300 122300 0
39 20250318 183700 21640445250 122300 122300 122300 122300 0
40 20250318 183600 21640445250 122300 122300 122300 122300 0
41 20250318 183500 21640445250 122300 122300 122300 122300 0
42 20250318 183400 21640445250 122300 122300 122300 122300 0
43 20250318 183300 21640445250 122300 122300 122300 122300 0
44 20250318 183200 21640445250 122300 122300 122300 122300 0
45 20250318 183100 21640445250 122300 122300 122300 122300 0
46 20250318 183000 21640445250 122300 122300 122300 122300 0
47 20250318 182900 21640445250 122300 122300 122300 122300 0
48 20250318 182800 21640445250 122300 122300 122300 122300 0
49 20250318 182700 21640445250 122300 122300 122300 122300 0
50 20250318 182600 21640445250 122300 122300 122300 122300 0
51 20250318 182500 21640445250 122300 122300 122300 122300 0
52 20250318 182400 21640445250 122300 122300 122300 122300 0
53 20250318 182300 21640445250 122300 122300 122300 122300 0
54 20250318 182200 21640445250 122300 122300 122300 122300 0
55 20250318 182100 21640445250 122300 122300 122300 122300 0
56 20250318 182000 21640445250 122300 122300 122300 122300 0
57 20250318 181900 21640445250 122300 122300 122300 122300 0
58 20250318 181800 21640445250 122300 122300 122300 122300 0
59 20250318 181700 21640445250 122300 122300 122300 122300 0
60 20250318 181600 21640445250 122300 122300 122300 122300 0
61 20250318 181500 21640445250 122300 122300 122300 122300 0
62 20250318 181400 21640445250 122300 122300 122300 122300 11427
63 20250318 181300 21640445250 122300 122300 122300 122300 0
64 20250318 181200 21640445250 122300 122300 122300 122300 0
65 20250318 181100 21640445250 122300 122300 122300 122300 0
66 20250318 181000 21640445250 122300 122300 122300 122300 0
67 20250318 180900 21640445250 122300 122300 122300 122300 0
68 20250318 180800 21640445250 122300 122300 122300 122300 0
69 20250318 180700 21640445250 122300 122300 122300 122300 0
70 20250318 180600 21640445250 122300 122300 122300 122300 0
71 20250318 180500 21640445250 122300 122300 122300 122300 0
72 20250318 180400 21640445250 122300 122300 122300 122300 0
73 20250318 180300 21640445250 122300 122300 122300 122300 0
74 20250318 180200 21640445250 122300 122300 122300 122300 0
75 20250318 180100 21640445250 122300 122300 122300 122300 0
76 20250318 180000 21640445250 122300 122300 122300 122300 0
77 20250318 175900 21640445250 122300 122300 122300 122300 0
78 20250318 175800 21640445250 122300 122300 122300 122300 0
79 20250318 175700 21640445250 122300 122300 122300 122300 0
80 20250318 175600 21640445250 122300 122300 122300 122300 0
81 20250318 175500 21640445250 122300 122300 122300 122300 0
82 20250318 175400 21640445250 122300 122300 122300 122300 0
83 20250318 175300 21640445250 122300 122300 122300 122300 0
84 20250318 175200 21640445250 122300 122300 122300 122300 0
85 20250318 175100 21640445250 122300 122300 122300 122300 0
86 20250318 175000 21640445250 122300 122300 122300 122300 0
87 20250318 174900 21640445250 122300 122300 122300 122300 0
88 20250318 174800 21640445250 122300 122300 122300 122300 0
89 20250318 174700 21640445250 122300 122300 122300 122300 0
90 20250318 174600 21640445250 122300 122300 122300 122300 0
91 20250318 174500 21640445250 122300 122300 122300 122300 0
92 20250318 174400 21640445250 122300 122300 122300 122300 11427
93 20250318 174300 21640445250 122300 122300 122300 122300 0
94 20250318 174200 21640445250 122300 122300 122300 122300 0
95 20250318 174100 21640445250 122300 122300 122300 122300 0
96 20250318 174000 21640445250 122300 122300 122300 122300 0
97 20250318 173900 21640445250 122300 122300 122300 122300 0
98 20250318 173800 21640445250 122300 122300 122300 122300 0
99 20250318 173700 21640445250 122300 122300 122300 122300 0
100 20250318 173600 21640445250 122300 122300 122300 122300 0
101 20250318 173500 21640445250 122300 122300 122300 122300 0
102 20250318 173400 21640445250 122300 122300 122300 122300 0
103 20250318 173300 21640445250 122300 122300 122300 122300 0
104 20250318 173200 21640445250 122300 122300 122300 122300 0
105 20250318 173100 21640445250 122300 122300 122300 122300 0
106 20250318 173000 21640445250 122300 122300 122300 122300 0
107 20250318 172900 21640445250 122300 122300 122300 122300 0
108 20250318 172800 21640445250 122300 122300 122300 122300 0
109 20250318 172700 21640445250 122300 122300 122300 122300 0
110 20250318 172600 21640445250 122300 122300 122300 122300 0
111 20250318 172500 21640445250 122300 122300 122300 122300 0
112 20250318 172400 21640445250 122300 122300 122300 122300 0
113 20250318 172300 21640445250 122300 122300 122300 122300 0
114 20250318 172200 21640445250 122300 122300 122300 122300 0
115 20250318 172100 21640445250 122300 122300 122300 122300 0
116 20250318 172000 21640445250 122300 122300 122300 122300 0
117 20250318 171900 21640445250 122300 122300 122300 122300 0
118 20250318 171800 21640445250 122300 122300 122300 122300 0
119 20250318 171700 21640445250 122300 122300 122300 122300 0
120 20250318 171600 21640445250 122300 122300 122300 122300 0
121 20250318 171500 21640445250 122300 122300 122300 122300 0
122 20250318 171400 21640445250 122300 122300 122300 122300 11427
123 20250318 171300 21640445250 122300 122300 122300 122300 0
124 20250318 171200 21640445250 122300 122300 122300 122300 0
125 20250318 171100 21640445250 122300 122300 122300 122300 0
126 20250318 171000 21640445250 122300 122300 122300 122300 0
127 20250318 170900 21640445250 122300 122300 122300 122300 0
128 20250318 170800 21640445250 122300 122300 122300 122300 0
129 20250318 170700 21640445250 122300 122300 122300 122300 0
130 20250318 170600 21640445250 122300 122300 122300 122300 0
131 20250318 170500 21640445250 122300 122300 122300 122300 0
132 20250318 170400 21640445250 122300 122300 122300 122300 0
133 20250318 170300 21640445250 122300 122300 122300 122300 0
134 20250318 170200 21640445250 122300 122300 122300 122300 0
135 20250318 170100 21640445250 122300 122300 122300 122300 0
136 20250318 170000 21640445250 122300 122300 122300 122300 0
137 20250318 165900 21640445250 122300 122300 122300 122300 0
138 20250318 165800 21640445250 122300 122300 122300 122300 0
139 20250318 165700 21640445250 122300 122300 122300 122300 0
140 20250318 165600 21640445250 122300 122300 122300 122300 0
141 20250318 165500 21640445250 122300 122300 122300 122300 0
142 20250318 165400 21640445250 122300 122300 122300 122300 0
143 20250318 165300 21640445250 122300 122300 122300 122300 0
144 20250318 165200 21640445250 122300 122300 122300 122300 0
145 20250318 165100 21640445250 122300 122300 122300 122300 0
146 20250318 165000 21640445250 122300 122300 122300 122300 0
147 20250318 164900 21640445250 122300 122300 122300 122300 0
148 20250318 164800 21640445250 122300 122300 122300 122300 0
149 20250318 164700 21640445250 122300 122300 122300 122300 0
150 20250318 164600 21640445250 122300 122300 122300 122300 0
151 20250318 164500 21640445250 122300 122300 122300 122300 0
152 20250318 164400 21640445250 122300 122300 122300 122300 11427
153 20250318 164300 21640445250 122300 122300 122300 122300 0
154 20250318 164200 21640445250 122300 122300 122300 122300 0
155 20250318 164100 21640445250 122300 122300 122300 122300 0
156 20250318 164000 21640445250 122300 122300 122300 122300 0
157 20250318 163900 21640445250 122300 122300 122300 122300 0
158 20250318 163800 21640445250 122300 122300 122300 122300 0
159 20250318 163700 21640445250 122300 122300 122300 122300 0
160 20250318 163600 21640445250 122300 122300 122300 122300 0
161 20250318 163500 21640445250 122300 122300 122300 122300 0
162 20250318 163400 21640445250 122300 122300 122300 122300 0
163 20250318 163300 21640445250 122300 122300 122300 122300 0
164 20250318 163200 21640445250 122300 122300 122300 122300 0
165 20250318 163100 21640445250 122300 122300 122300 122300 0
166 20250318 163000 21640445250 122300 122300 122300 122300 0
167 20250318 162900 21640445250 122300 122300 122300 122300 0
168 20250318 162800 21640445250 122300 122300 122300 122300 0
169 20250318 162700 21640445250 122300 122300 122300 122300 0
170 20250318 162600 21640445250 122300 122300 122300 122300 0
171 20250318 162500 21640445250 122300 122300 122300 122300 0
172 20250318 162400 21640445250 122300 122300 122300 122300 0
173 20250318 162300 21640445250 122300 122300 122300 122300 0
174 20250318 162200 21640445250 122300 122300 122300 122300 0
175 20250318 162100 21640445250 122300 122300 122300 122300 0
176 20250318 162000 21640445250 122300 122300 122300 122300 0
177 20250318 161900 21640445250 122300 122300 122300 122300 0
178 20250318 161800 21640445250 122300 122300 122300 122300 0
179 20250318 161700 21640445250 122300 122300 122300 122300 0
180 20250318 161600 21640445250 122300 122300 122300 122300 0
181 20250318 161500 21640445250 122300 122300 122300 122300 0
182 20250318 161400 21640445250 122300 122300 122300 122300 11427
183 20250318 161300 21640445250 122300 122300 122300 122300 0
184 20250318 161200 21640445250 122300 122300 122300 122300 0
185 20250318 161100 21640445250 122300 122300 122300 122300 0
186 20250318 161000 21640445250 122300 122300 122300 122300 0
187 20250318 160900 21640445250 122300 122300 122300 122300 0
188 20250318 160800 21640445250 122300 122300 122300 122300 0
189 20250318 160700 21640445250 122300 122300 122300 122300 0
190 20250318 160600 21640445250 122300 122300 122300 122300 0
191 20250318 160500 21640445250 122300 122300 122300 122300 0
192 20250318 160400 21640445250 122300 122300 122300 122300 0
193 20250318 160300 21640445250 122300 122300 122300 122300 0
194 20250318 160200 21640445250 122300 122300 122300 122300 0
195 20250318 160100 21640445250 122300 122300 122300 122300 0
196 20250318 160000 21640445250 122300 122300 122300 122300 0
197 20250318 155900 21640445250 122300 122300 122300 122300 0
198 20250318 155800 21640445250 122300 122300 122300 122300 0
199 20250318 155700 21640445250 122300 122300 122300 122300 0
200 20250318 155600 21640445250 122300 122300 122300 122300 0
201 20250318 155500 21640445250 122300 122300 122300 122300 0
202 20250318 155400 21640445250 122300 122300 122300 122300 0
203 20250318 155300 21640445250 122300 122300 122300 122300 0
204 20250318 155200 21640445250 122300 122300 122300 122300 0
205 20250318 155100 21640445250 122300 122300 122300 122300 0
206 20250318 155000 21640445250 122300 122300 122300 122300 0
207 20250318 154900 21640445250 122300 122300 122300 122300 0
208 20250318 154800 21640445250 122300 122300 122300 122300 0
209 20250318 154700 21640445250 122300 122300 122300 122300 0
210 20250318 154600 21640445250 122300 122300 122300 122300 0
211 20250318 154500 21640445250 122300 122300 122300 122300 0
212 20250318 154400 21640445250 122300 122300 122300 122300 11427
213 20250318 154300 21640445250 122300 122300 122300 122300 0
214 20250318 154200 21640445250 122300 122300 122300 122300 0
215 20250318 154100 21640445250 122300 122300 122300 122300 0
216 20250318 154000 21640445250 122300 122300 122300 122300 0
217 20250318 153900 21640445250 122300 122300 122300 122300 0
218 20250318 153800 21640445250 122300 122300 122300 122300 0
219 20250318 153700 21640445250 122300 122300 122300 122300 0
220 20250318 153600 21640445250 122300 122300 122300 122300 0
221 20250318 153500 21640445250 122300 122300 122300 122300 0
222 20250318 153400 21640445250 122300 122300 122300 122300 0
223 20250318 153300 21640445250 122300 122300 122300 122300 0
224 20250318 153200 21640445250 122300 122300 122300 122300 0
225 20250318 153100 21640445250 122300 122300 122300 122300 0
226 20250318 153000 21640445250 122300 122300 122300 122300 11427
227 20250318 152900 20242923150 122600 122600 122600 122600 0
228 20250318 152800 20242923150 122600 122600 122600 122600 0
229 20250318 152700 20242923150 122600 122600 122600 122600 0
230 20250318 152600 20242923150 122600 122600 122600 122600 0
231 20250318 152500 20242923150 122600 122600 122600 122600 0
232 20250318 152400 20242923150 122600 122600 122600 122600 0
233 20250318 152300 20242923150 122600 122600 122600 122600 0
234 20250318 152200 20242923150 122600 122600 122600 122600 0
235 20250318 152100 20242923150 122600 122600 122600 122600 0
236 20250318 152000 20242923150 122600 122600 122600 122600 0
237 20250318 151900 20242923150 122600 122500 122700 122500 250
238 20250318 151800 20212273550 122600 122600 122600 122500 276
239 20250318 151700 20178454050 122500 122600 122700 122500 609
240 20250318 151600 20103795050 122600 122500 122600 122500 233
241 20250318 151500 20075236700 122500 122600 122600 122500 339
242 20250318 151400 20033685400 122600 122500 122700 122500 548
243 20250318 151300 19966505100 122500 122600 122600 122500 207
244 20250318 151200 19941133200 122600 122600 122600 122500 307
245 20250318 151100 19903498500 122600 122600 122600 122500 248
246 20250318 151000 19873098900 122600 122600 122700 122500 308
247 20250318 150900 19835337450 122550 122600 122700 122500 200
248 20250318 150800 19810819000 122500 122500 122700 122500 211
249 20250318 150700 19784951900 122700 122600 122800 122500 636
250 20250318 150600 19706962100 122600 122600 122600 122500 312
251 20250318 150500 19668713100 122600 122500 122600 122500 168
252 20250318 150400 19648122400 122500 122500 122600 122500 254
253 20250318 150300 19616985700 122600 122600 122600 122500 196
254 20250318 150200 19592968500 122600 122400 122600 122400 358
255 20250318 150100 19549115300 122500 122500 122500 122400 298
256 20250318 150000 19512627200 122500 122500 122600 122400 566
257 20250318 145900 19443290000 122600 122600 122600 122500 389
258 20250318 145800 19395606000 122600 122500 122600 122500 269
259 20250318 145700 19362639800 122450 122500 122500 122400 266
260 20250318 145600 19330058200 122500 122500 122500 122400 238
261 20250318 145500 19300908300 122400 122400 122600 122300 562
262 20250318 145400 19232077200 122400 122300 122400 122300 268
263 20250318 145300 19199277200 122300 122300 122400 122200 414
264 20250318 145200 19148627350 122200 122400 122400 122200 203
265 20250318 145100 19123802350 122300 122300 122300 122200 411
266 20250318 145000 19073558950 122300 122100 122300 122000 648
267 20250318 144900 18994388850 122100 122100 122200 122100 463
268 20250318 144800 18937843450 122200 122100 122200 122100 298
269 20250318 144700 18901441350 122100 122100 122200 122100 348
270 20250318 144600 18858934150 122200 122100 122200 122100 469
271 20250318 144500 18801655350 122100 122100 122200 122000 480
272 20250318 144400 18743038050 122200 121900 122200 121900 1734
273 20250318 144300 18531461050 121900 122100 122100 121900 3482
274 20250318 144200 18106589550 122200 122200 122200 122100 430
275 20250318 144100 18054066850 122200 122200 122200 122100 502
276 20250318 144000 17992747350 122100 122100 122200 122100 445
277 20250318 143900 17938389250 122150 122200 122300 122100 865
278 20250318 143800 17832667150 122300 122200 122300 122200 435
279 20250318 143700 17779493300 122200 122200 122300 122200 380
280 20250318 143600 17733042400 122200 122200 122300 122200 299
281 20250318 143500 17696487350 122200 122100 122250 122100 366
282 20250318 143400 17651771800 122200 122200 122300 122100 515
283 20250318 143300 17588830850 122300 122200 122300 122100 1267
284 20250318 143200 17434007700 122250 122200 122300 122200 315
285 20250318 143100 17395501500 122200 122200 122300 122200 256
286 20250318 143000 17364205600 122300 122200 122300 122200 363
287 20250318 142900 17319835850 122300 122200 122300 122200 1065
288 20250318 142800 17189685650 122100 122200 122200 122100 300
289 20250318 142700 17153038100 122200 122150 122200 122100 364
290 20250318 142600 17108578300 122100 122150 122200 122100 333
291 20250318 142500 17067899850 122100 122200 122300 122100 429
292 20250318 142400 17015484200 122300 122300 122300 122200 375
293 20250318 142300 16969645550 122200 122200 122300 122200 552
294 20250318 142200 16902172750 122200 122300 122300 122200 413
295 20250318 142100 16851696150 122200 122300 122400 122200 1038
296 20250318 142000 16724736350 122300 122300 122400 122300 289
297 20250318 141900 16689379050 122300 122300 122400 122300 189
298 20250318 141800 16666255250 122300 122400 122500 122300 292
299 20250318 141700 16630510950 122400 122400 122500 122300 317
300 20250318 141600 16591723200 122500 122400 122500 122400 175
301 20250318 141500 16570295850 122400 122400 122600 122400 236
302 20250318 141400 16541396400 122400 122400 122500 122400 319
303 20250318 141300 16502329800 122400 122400 122500 122400 170
304 20250318 141200 16481516150 122400 122500 122500 122400 244
305 20250318 141100 16451641400 122400 122400 122500 122400 199
306 20250318 141000 16427276250 122500 122600 122600 122400 448
307 20250318 140900 16372402500 122500 122400 122500 122400 271
308 20250318 140800 16339216350 122400 122400 122500 122400 258
309 20250318 140700 16307630900 122400 122400 122500 122400 181
310 20250318 140600 16285471050 122400 122500 122500 122400 307
311 20250318 140500 16247873700 122500 122400 122500 122400 236
312 20250318 140400 16218981850 122400 122400 122500 122400 549
313 20250318 140300 16151741650 122400 122400 122500 122400 191
314 20250318 140200 16128358500 122400 122300 122500 122300 1409
315 20250318 140100 15955888550 122300 122300 122400 122300 349
316 20250318 140000 15913185500 122300 122300 122400 122300 278
317 20250318 135900 15879175750 122300 122300 122400 122300 251
318 20250318 135800 15848466650 122300 122400 122400 122300 383
319 20250318 135700 15801618000 122300 122400 122400 122300 199
320 20250318 135600 15777272100 122300 122400 122400 122300 211
321 20250318 135500 15751458600 122400 122300 122400 122300 288
322 20250318 135400 15716229600 122300 122200 122300 122200 372
323 20250318 135300 15670746200 122200 122200 122300 122200 389
324 20250318 135200 15623195700 122300 122200 122300 122200 185
325 20250318 135100 15600581600 122200 122200 122400 122200 545
326 20250318 135000 15533934000 122200 122300 122300 122100 522
327 20250318 134900 15470174000 122300 122300 122400 122200 304
328 20250318 134800 15432996000 122300 122200 122300 122200 427
329 20250318 134700 15380793900 122300 122200 122300 122200 184
330 20250318 134600 15358303700 122200 122200 122300 122200 176
331 20250318 134500 15336789100 122200 122300 122400 122200 528
332 20250318 134400 15272242250 122400 122400 122400 122300 279
333 20250318 134300 15238106950 122400 122200 122400 122100 576
334 20250318 134200 15167658550 122200 122400 122450 122100 1053
335 20250318 134100 15038956550 122400 122800 122900 122400 3566
336 20250318 134000 14601353850 122800 122900 123000 122800 2566
337 20250318 133900 14285999250 122900 123000 123000 122900 3249
338 20250318 133800 13886688650 122900 123000 123100 122900 111
339 20250318 133700 13873034150 123000 123000 123100 123000 283
340 20250318 133600 13838217850 123100 123000 123100 123000 141
341 20250318 133500 13820867150 123000 123100 123100 122900 263
342 20250318 133400 13788520350 123000 123000 123100 123000 215
343 20250318 133300 13762063850 123100 123000 123100 123000 153
344 20250318 133200 13743233550 123100 123000 123100 123000 191
345 20250318 133100 13719725050 123100 123100 123100 123000 139
346 20250318 133000 13702616050 123000 123000 123000 122900 152
347 20250318 132900 13683923150 122900 123100 123100 122900 255
348 20250318 132800 13652554250 123000 123000 123100 122900 159
349 20250318 132700 13632991750 123000 123000 123100 122900 246
350 20250318 132600 13602730700 122900 123000 123000 122900 291
351 20250318 132500 13566938700 123000 123000 123000 122900 97
352 20250318 132400 13555009400 122900 122900 123000 122900 251
353 20250318 132300 13524144100 123000 123100 123100 122900 420
354 20250318 132200 13472489800 123000 123100 123100 123000 213
355 20250318 132100 13446279800 123000 123100 123100 123000 155
356 20250318 132000 13427201900 123100 123100 123100 123000 251
357 20250318 131900 13396313400 123100 123100 123100 123000 108
358 20250318 131800 13383021700 123100 123000 123100 123000 85
359 20250318 131700 13372559400 123100 123000 123100 123000 114
360 20250318 131600 13358527500 123100 123100 123100 123000 219
361 20250318 131500 13331581600 123100 123100 123100 123000 168
362 20250318 131400 13310906600 123000 123100 123200 123000 154
363 20250318 131300 13291949500 123100 123100 123200 123000 365
364 20250318 131200 13247017100 123100 123100 123100 123000 151
365 20250318 131100 13228430600 123000 123100 123100 123000 144
366 20250318 131000 13210707600 123100 123000 123100 122900 423
367 20250318 130900 13158673900 122900 122900 123000 122900 151
368 20250318 130800 13140109250 122900 123000 123000 122800 941
369 20250318 130700 13024448550 123000 123000 123000 122900 179
370 20250318 130600 13002432450 122900 122900 123000 122800 540
371 20250318 130500 12936058350 122900 122800 122900 122800 847
372 20250318 130400 12832022850 122800 122800 122900 122800 233
373 20250318 130300 12803391950 122800 123000 123100 122800 1094
374 20250318 130200 12668923350 123000 123000 123100 123000 208
375 20250318 130100 12643322550 123100 123000 123100 123000 94
376 20250318 130000 12631752150 123000 123100 123100 123000 625
377 20250318 125900 12554872050 123100 123000 123200 123000 315
378 20250318 125800 12516089750 123100 123100 123100 123000 181
379 20250318 125700 12493808950 123000 123100 123200 123000 264
380 20250318 125600 12461311750 123100 123000 123100 123000 338
381 20250318 125500 12419708650 123100 123000 123100 123000 101
382 20250318 125400 12407279450 123000 123100 123300 123000 404
383 20250318 125300 12357540350 123200 123100 123200 123100 71
384 20250318 125200 12348794350 123100 123200 123200 123100 254
385 20250318 125100 12317505650 123200 123200 123200 123100 184
386 20250318 125000 12294837250 123200 123100 123200 123100 97
387 20250318 124900 12282887650 123200 123200 123200 123100 188
388 20250318 124800 12259734050 123200 123100 123200 123100 112
389 20250318 124700 12245936150 123100 123200 123200 123100 91
390 20250318 124600 12234725750 123100 123100 123200 123100 128
391 20250318 124500 12218960750 123100 123200 123300 123100 595
392 20250318 124400 12145654950 123400 123300 123400 123200 237
393 20250318 124300 12116435550 123300 123300 123300 123200 79
394 20250318 124200 12106695550 123300 123300 123300 123200 143
395 20250318 124100 12089064350 123300 123300 123300 123200 146
396 20250318 124000 12071066450 123300 123200 123300 123200 228
397 20250318 123900 12042963750 123300 123300 123400 123200 153
398 20250318 123800 12024098450 123300 123200 123300 123200 147
399 20250318 123700 12005977450 123300 123100 123400 123100 2209
400 20250318 123600 11733608350 123200 123100 123200 123100 104
401 20250318 123500 11720798900 123200 123300 123300 123100 149
402 20250318 123400 11702443500 123300 123100 123300 123100 169
403 20250318 123300 11681621700 123200 123100 123200 123100 155
404 20250318 123200 11662529200 123200 123300 123300 123100 204
405 20250318 123100 11637395100 123300 123100 123300 123100 152
406 20250318 123000 11618668300 123200 123200 123200 123100 123
407 20250318 122900 11603520900 123100 123100 123200 123100 126
408 20250318 122800 11587998700 123100 123100 123200 123000 138
409 20250318 122700 11571009800 123000 123200 123200 123000 196
410 20250318 122600 11546879500 123100 123200 123300 123100 230
411 20250318 122500 11518534100 123200 123300 123300 123200 131
412 20250318 122400 11502386600 123300 123300 123300 123200 159
413 20250318 122300 11482782600 123300 123200 123300 123100 84
414 20250318 122200 11472426600 123200 123100 123200 123100 249
415 20250318 122100 11441752500 123200 123000 123200 123000 158
416 20250318 122000 11422301900 123100 123100 123100 123000 127
417 20250318 121900 11406670800 123100 123100 123100 123000 128
418 20250318 121800 11390915050 123100 123000 123100 123000 311
419 20250318 121700 11352633550 123000 123000 123100 123000 156
420 20250318 121600 11333433050 123000 123000 123100 123000 113
421 20250318 121500 11319523850 123100 123000 123100 123000 100
422 20250318 121400 11307215650 123000 123100 123100 123000 173
423 20250318 121300 11285927650 123000 122900 123100 122900 132
424 20250318 121200 11269681650 123100 122900 123100 122900 184
425 20250318 121100 11247046450 122900 122900 123000 122900 153
426 20250318 121000 11228230250 123000 123000 123000 122900 126
427 20250318 120900 11212732750 123000 123000 123000 122900 327
428 20250318 120800 11172514750 122900 123000 123100 122900 385
429 20250318 120700 11125157650 123100 123000 123100 123000 126
430 20250318 120600 11109648050 123100 123000 123100 123000 152
431 20250318 120500 11090939300 123000 123100 123100 123000 88
432 20250318 120400 11080107200 123000 123100 123200 123000 209
433 20250318 120300 11054373300 123100 123300 123300 123100 411
434 20250318 120200 11003730300 123300 123200 123300 123200 88
435 20250318 120100 10992881100 123300 123300 123300 123200 118
436 20250318 120000 10978334000 123300 123300 123300 123200 230
437 20250318 115900 10949978000 123300 123300 123300 123200 246
438 20250318 115800 10919651000 123300 123200 123300 123200 147
439 20250318 115700 10901532800 123300 123200 123300 123200 157
440 20250318 115600 10882175900 123200 123300 123300 123200 142
441 20250318 115500 10864670200 123200 123200 123300 123200 150
442 20250318 115400 10846185500 123200 123300 123300 123200 335
443 20250318 115300 10804881300 123300 123100 123300 123100 261
444 20250318 115200 10772720100 123200 123200 123200 123100 134
445 20250318 115100 10756212200 123200 123100 123200 123000 338
446 20250318 115000 10714590500 123100 123100 123300 123100 152
447 20250318 114900 10695864100 123100 123200 123200 123100 154
448 20250318 114800 10676892300 123200 123100 123200 123100 136
449 20250318 114700 10660142000 123100 123200 123200 123100 403
450 20250318 114600 10610515300 123100 123100 123200 123000 476
451 20250318 114500 10551911200 123100 123100 123200 123100 320
452 20250318 114400 10512510200 123200 123200 123200 123000 803
453 20250318 114300 10413653900 123100 123100 123100 123100 0
454 20250318 114200 10413653900 123100 123100 123100 123100 0
455 20250318 114100 10413653900 123100 123100 123100 123100 0
456 20250318 114000 10413653900 123100 123100 123100 123100 0
457 20250318 113900 10413653900 123100 123100 123100 123100 0
458 20250318 113800 10413653900 123100 123100 123100 123100 0
459 20250318 113700 10413653900 123100 123100 123200 123100 13
460 20250318 113600 10412052600 123200 123100 123200 123100 265
461 20250318 113500 10379417000 123100 123200 123200 123100 266
462 20250318 113400 10346667600 123200 123200 123200 123100 124
463 20250318 113300 10331397700 123200 123100 123200 123000 502
464 20250318 113200 10269594300 123200 123100 123200 123100 512
465 20250318 113100 10206563150 123100 123000 123100 122900 775
466 20250318 113000 10111173950 123000 123100 123100 123000 55
467 20250318 112900 10104407850 123000 123000 123100 123000 76
468 20250318 112800 10095054550 123000 123000 123100 122900 339
469 20250318 112700 10053355850 123100 123000 123100 123000 27
470 20250318 112600 10050033050 123000 123000 123100 122900 233
471 20250318 112500 10021369550 123000 123000 123100 123000 136
472 20250318 112400 10004629150 123100 123100 123200 123000 120
473 20250318 112300 9989858550 123100 123100 123200 123000 498
474 20250318 112200 9928552350 123000 123000 123100 123000 222
475 20250318 112100 9901234150 123100 123000 123100 123000 98
476 20250318 112000 9889171250 123000 123000 123100 123000 47
477 20250318 111900 9883388450 123100 123100 123100 123000 114
478 20250318 111800 9869356150 123000 123100 123200 123000 370
479 20250318 111700 9823805350 123100 123100 123200 123000 399
480 20250318 111600 9774697650 123100 123000 123100 123000 166
481 20250318 111500 9754264450 123000 123000 123100 123000 69
482 20250318 111400 9745775450 123000 123000 123100 123000 71
483 20250318 111300 9737037750 123100 123000 123100 123000 57
484 20250318 111200 9730022750 123000 123000 123100 123000 221
485 20250318 111100 9702833250 123100 123000 123100 123000 64
486 20250318 111000 9694957650 123000 123000 123100 123000 61
487 20250318 110900 9687454050 123000 123000 123000 122900 165
488 20250318 110800 9667160450 123000 122900 123000 122900 498
489 20250318 110700 9605943850 122900 122900 123000 122900 46
490 20250318 110600 9600289450 123000 122800 123000 122800 356
491 20250318 110500 9556544350 122900 123000 123000 122800 513
492 20250318 110400 9493497250 123000 123000 123000 122900 54
493 20250318 110300 9486858150 123100 122900 123100 122900 147
494 20250318 110200 9468778400 123000 122900 123000 122900 164
495 20250318 110100 9448607200 122900 123000 123000 122800 556
496 20250318 110000 9380271700 122900 123000 123000 122900 214
497 20250318 105900 9353956700 123000 123100 123100 122900 240
498 20250318 105800 9324432100 123000 122900 123100 122900 109
499 20250318 105700 9311022900 123000 123000 123200 122900 901
500 20250318 105600 9200161500 123100 123100 123100 123000 192
501 20250318 105500 9176529100 123100 123200 123300 123100 327
502 20250318 105400 9136234700 123100 123100 123200 123100 317
503 20250318 105300 9097182600 123100 123200 123400 123000 793
504 20250318 105200 8999583200 123200 123200 123200 123100 269
505 20250318 105100 8966443600 123100 123300 123400 123000 639
506 20250318 105000 8887676700 123300 122900 123300 122900 606
507 20250318 104900 8813101100 123000 123000 123100 122900 856
508 20250318 104800 8707795400 123100 123100 123100 123000 90
509 20250318 104700 8696719200 123100 122900 123100 122900 200
510 20250318 104600 8672105500 123000 122900 123000 122900 812
511 20250318 104500 8572293200 122900 123100 123100 122900 1195
512 20250318 104400 8425306200 123100 123200 123200 123100 396
513 20250318 104300 8376545000 123100 123200 123300 123000 858
514 20250318 104200 8270880800 123200 123100 123200 123100 99
515 20250318 104100 8258685700 123100 123100 123200 123100 77
516 20250318 104000 8249200300 123200 123200 123200 123100 59
517 20250318 103900 8241933300 123200 123100 123200 123100 92
518 20250318 103800 8230602600 123200 123100 123200 123100 121
519 20250318 103700 8215696500 123200 123100 123300 123000 465
520 20250318 103600 8158412500 123000 123000 123100 123000 135
521 20250318 103500 8141797000 123000 123100 123200 123000 643
522 20250318 103400 8062670100 123100 123000 123200 123000 321
523 20250318 103300 8023155300 123100 123200 123200 123000 724
524 20250318 103200 7934034200 123200 123100 123200 123100 158
525 20250318 103100 7914580400 123200 123100 123200 123100 38
526 20250318 103000 7909900200 123100 123200 123300 123100 208
527 20250318 102900 7884273500 123300 123200 123300 123200 109
528 20250318 102800 7870834300 123300 123300 123400 123200 610
529 20250318 102700 7795616400 123300 123300 123400 123300 49
530 20250318 102600 7789570700 123300 123400 123400 123300 167
531 20250318 102500 7768974450 123400 123300 123400 123300 167
532 20250318 102400 7748370950 123400 123300 123400 123300 165
533 20250318 102300 7728011550 123300 123350 123400 123300 137
534 20250318 102200 7711106550 123400 123200 123400 123200 376
535 20250318 102100 7664733950 123200 123200 123300 123200 346
536 20250318 102000 7622089650 123200 123100 123300 123100 153
537 20250318 101900 7603230450 123200 123100 123200 123100 142
538 20250318 101800 7585737050 123100 123200 123300 123100 225
539 20250318 101700 7558013250 123100 123000 123200 123000 547
540 20250318 101600 7490652050 123000 123000 123100 123000 102
541 20250318 101500 7478097850 123000 123000 123100 123000 177
542 20250318 101400 7456317550 123000 122900 123100 122900 123
543 20250318 101300 7441182900 123000 123000 123100 122900 219
544 20250318 101200 7414246200 123100 122900 123200 122900 404
545 20250318 101100 7364505200 122900 123000 123000 122900 261
546 20250318 101000 7332404200 123100 123100 123400 123000 282
547 20250318 100900 7297662200 123300 122900 123300 122800 537
548 20250318 100800 7231562100 123100 123200 123200 122800 2249
549 20250318 100700 6955082400 123100 123100 123300 123100 104
550 20250318 100600 6942267200 123300 123200 123300 123100 267
551 20250318 100500 6909362950 123400 123100 123400 123100 471
552 20250318 100400 6851311150 123100 123100 123200 123100 287
553 20250318 100300 6815969150 123000 123050 123100 122900 1099
554 20250318 100200 6680782900 123050 123100 123200 123000 505
555 20250318 100100 6618622250 123200 123200 123400 123200 520
556 20250318 100000 6554539050 123400 123200 123400 123200 669
557 20250318 095900 6472059800 123200 123100 123300 123100 226
558 20250318 095800 6444211600 123100 123300 123500 123100 824
559 20250318 095700 6342659600 123300 123500 123500 123300 942
560 20250318 095600 6226451000 123400 123500 123500 123400 294
561 20250318 095500 6190147900 123500 123500 123500 123400 338
562 20250318 095400 6148409100 123500 123600 123700 123500 781
563 20250318 095300 6051904800 123600 123300 123600 123300 878
564 20250318 095200 5943463100 123400 123400 123500 123300 451
565 20250318 095100 5887811300 123300 123500 123600 123300 740
566 20250318 095000 5796452600 123600 123600 123600 123500 258
567 20250318 094900 5764567900 123500 123800 123800 123400 481
568 20250318 094800 5705142700 123800 123800 123800 123600 445
569 20250318 094700 5650072700 123700 123700 123800 123600 1599
570 20250318 094600 5452154900 123700 123500 123700 123400 840
571 20250318 094500 5348339500 123400 123700 123700 123400 493
572 20250318 094400 5287403100 123700 123600 123700 123600 234
573 20250318 094300 5258462700 123600 123600 123700 123500 739
574 20250318 094200 5167109200 123600 123700 123800 123500 481
575 20250318 094100 5107627800 123700 123600 123700 123600 367
576 20250318 094000 5062237500 123600 123700 123700 123500 395
577 20250318 093900 5013422800 123600 123400 123600 123400 264
578 20250318 093800 4980813700 123400 123600 123600 123300 982
579 20250318 093700 4859546950 123600 123600 123700 123500 281
580 20250318 093600 4824812250 123600 123700 123700 123600 402
581 20250318 093500 4775113550 123700 123600 123700 123500 472
582 20250318 093400 4716755350 123600 123900 123900 123500 1051
583 20250318 093300 4586702950 123900 123800 123900 123800 1058
584 20250318 093200 4455641650 123800 123750 123900 123700 1069
585 20250318 093100 4323296900 123800 123600 123800 123600 2204
586 20250318 093000 4050618100 123600 123500 123600 123500 719
587 20250318 092900 3961797200 123500 123400 123500 123300 362
588 20250318 092800 3917108200 123400 123100 123500 123000 918
589 20250318 092700 3803903600 123100 123350 123350 123000 1489
590 20250318 092600 3620479850 123350 123500 123550 123300 867
591 20250318 092500 3513454150 123500 123300 123600 123300 2182
592 20250318 092400 3244021250 123300 123500 123600 123200 844
593 20250318 092300 3139930950 123300 123500 123600 123100 1124
594 20250318 092200 3001125950 123500 123400 123500 123200 812
595 20250318 092100 2900927650 123400 123200 123400 123000 486
596 20250318 092000 2841070850 123100 123300 123400 123000 1051
597 20250318 091900 2711552750 123300 123100 123300 123100 46
598 20250318 091800 2705884750 123100 123100 123300 123000 255
599 20250318 091700 2674496450 123100 122800 123300 122800 639
600 20250318 091600 2595955250 122900 123300 123300 122800 556
601 20250318 091500 2527551850 123200 123100 123200 123000 557
602 20250318 091400 2458991450 123100 123000 123100 123000 310
603 20250318 091300 2420859250 123100 123000 123200 122900 1334
604 20250318 091200 2256765400 123000 123200 123200 123000 1756
605 20250318 091100 2040662200 123100 123100 123200 123100 397
606 20250318 091000 1991783600 123100 123200 123200 123000 855
607 20250318 090900 1886563200 123200 123400 123400 123100 1686
608 20250318 090800 1678740400 123300 123700 123700 123300 2338
609 20250318 090700 1389870400 123600 123600 123800 123500 793
610 20250318 090600 1291789350 123600 123800 123800 123500 810
611 20250318 090500 1191658450 123700 123600 123800 123500 1781
612 20250318 090400 971456050 123400 123700 123800 123400 661
613 20250318 090300 889703000 123500 123500 123800 123400 960
614 20250318 090200 770986300 123500 123700 123800 123400 535
615 20250318 090100 704908100 123600 123450 124100 123450 1302
616 20250318 090000 543783600 123500 124000 124000 123300 4360

1
028260/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,51766,169976544,6191213600,20329194662400,0.03
20250313,50290,169976544,5979481000,20210211081600,0.03
20250312,49332,169976544,5900107200,20329194662400,0.03
20250311,40022,169976544,4770622400,20261204044800,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 51766 169976544 6191213600 20329194662400 0.03
3 20250313 50290 169976544 5979481000 20210211081600 0.03
4 20250312 49332 169976544 5900107200 20329194662400 0.03
5 20250311 40022 169976544 4770622400 20261204044800 0.02